US Industrials Ishares ETF (NY: IYJ )

107.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 109.13 109.13 107.60 107.97 250,210 -0.60(-0.55%)
Sep 20, 2021 108.06 108.60 107.25 108.57 102,482 -1.36(-1.24%)
Sep 17, 2021 111.23 111.23 109.77 109.93 49,827 -1.27(-1.14%)
Sep 16, 2021 111.67 111.82 111.05 111.20 32,126 -0.55(-0.49%)
Sep 15, 2021 110.82 112.04 110.67 111.75 163,513 +0.97(+0.88%)
Sep 14, 2021 112.15 112.15 110.61 110.78 70,116 -1.08(-0.97%)
Sep 13, 2021 112.76 112.76 111.28 111.86 78,239 -0.08(-0.07%)
Sep 10, 2021 112.89 113.03 111.90 111.94 79,990 -0.53(-0.47%)
Sep 09, 2021 113.10 113.50 112.43 112.47 24,296 -0.53(-0.47%)
Sep 08, 2021 112.92 113.21 112.45 113.00 42,758 -0.06(-0.05%)
Sep 07, 2021 114.46 114.46 113.06 113.06 135,304 -1.61(-1.40%)
Sep 03, 2021 114.74 115.12 114.56 114.67 44,789 -0.31(-0.27%)
Sep 02, 2021 114.50 115.12 114.50 114.98 387,142 +0.72(+0.63%)
Sep 01, 2021 114.76 114.98 113.90 114.26 419,178 -0.31(-0.27%)
Aug 31, 2021 115.13 115.34 114.39 114.57 31,917 -0.37(-0.32%)
Aug 30, 2021 114.78 115.27 114.59 114.94 54,006 +0.31(+0.27%)
Aug 27, 2021 113.90 114.76 113.90 114.63 35,323 +1.03(+0.91%)
Aug 26, 2021 114.13 114.14 113.52 113.60 71,315 -0.62(-0.54%)
Aug 25, 2021 113.70 114.53 113.57 114.22 31,603 +0.47(+0.41%)
Aug 24, 2021 113.40 114.00 113.40 113.75 33,580 +0.44(+0.39%)
Aug 23, 2021 112.83 113.56 112.83 113.31 73,933 +0.88(+0.78%)
Aug 20, 2021 112.09 112.60 111.94 112.43 47,111 +0.69(+0.62%)
Aug 19, 2021 111.60 112.24 111.28 111.74 63,039 -0.57(-0.51%)
Aug 18, 2021 113.26 113.54 112.21 112.31 55,125 -1.07(-0.94%)
Aug 17, 2021 113.97 113.97 112.58 113.38 36,569 -1.10(-0.96%)
Aug 16, 2021 113.73 114.50 113.32 114.48 75,639 +0.36(+0.32%)
Aug 13, 2021 114.58 114.58 114.01 114.12 49,650 -0.13(-0.11%)
Aug 12, 2021 114.65 114.65 114.01 114.25 32,422 -0.25(-0.22%)
Aug 11, 2021 113.66 114.50 113.57 114.50 86,344 +1.21(+1.07%)
Aug 10, 2021 112.93 113.54 112.72 113.29 41,549 +0.68(+0.60%)
Aug 09, 2021 112.56 112.88 112.29 112.61 82,163 -0.29(-0.26%)
Aug 06, 2021 112.70 113.06 112.70 112.90 72,288 +0.49(+0.44%)
Aug 05, 2021 112.04 112.72 112.03 112.41 107,119 +0.67(+0.60%)
Aug 04, 2021 112.29 112.61 111.63 111.74 182,328 -1.13(-1.00%)
Aug 03, 2021 111.81 112.87 111.21 112.87 151,963 +1.01(+0.90%)
Aug 02, 2021 112.86 113.87 111.77 111.86 515,943 -0.76(-0.67%)
Jul 30, 2021 112.27 112.81 112.25 112.62 30,160 -0.37(-0.33%)
Jul 29, 2021 112.93 113.38 112.54 112.99 39,536 +0.34(+0.30%)
Jul 28, 2021 112.74 113.05 112.06 112.65 25,891 +0.03(+0.03%)
Jul 27, 2021 112.72 112.96 111.93 112.62 26,971 -0.53(-0.47%)
Jul 26, 2021 113.03 113.23 112.56 113.15 52,337 -0.12(-0.11%)
Jul 23, 2021 112.64 113.36 112.54 113.27 72,066 +0.89(+0.79%)
Jul 22, 2021 112.60 112.77 112.20 112.38 22,766 -0.32(-0.28%)
Jul 21, 2021 112.00 112.79 111.71 112.70 90,316 +1.19(+1.07%)
Jul 20, 2021 109.45 111.83 109.30 111.51 510,217 +2.55(+2.34%)
Jul 19, 2021 109.63 109.63 108.17 108.96 142,459 -2.16(-1.94%)
Jul 16, 2021 112.33 112.46 111.07 111.12 38,990 -0.87(-0.78%)
Jul 15, 2021 111.31 112.25 111.31 111.99 43,563 -0.02(-0.02%)
Jul 14, 2021 112.49 112.72 111.69 112.01 339,024 +0.05(+0.04%)
Jul 13, 2021 112.67 112.73 111.96 111.96 38,418 -0.90(-0.80%)
Jul 12, 2021 112.14 112.90 112.01 112.86 39,207 +0.17(+0.15%)
Jul 09, 2021 111.60 112.70 111.60 112.70 56,827 +1.82(+1.64%)
Jul 08, 2021 110.47 111.52 110.13 110.88 190,012 -1.55(-1.38%)
Jul 07, 2021 111.33 112.43 111.17 112.43 58,315 +1.22(+1.10%)
Jul 06, 2021 111.71 111.71 110.17 111.21 175,884 -0.80(-0.71%)
Jul 02, 2021 111.71 112.09 111.53 112.01 155,955 +0.32(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.